See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 032080.KQ stock page

AztechWB Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-172,020.002,020.001,940.001,970.003,916.2730,828
2023-01-161,985.002,025.001,985.001,995.003,965.9619,363
2023-01-132,025.002,025.001,980.001,995.003,965.9615,396
2023-01-122,010.002,020.001,965.002,000.003,975.9024,630
2023-01-111,965.002,010.001,965.002,010.003,995.7820,603
2023-01-101,950.001,980.001,935.001,965.003,906.3320,959
2023-01-091,945.001,955.001,920.001,950.003,876.5118,636
2023-01-061,890.001,930.001,880.001,905.003,787.0520,275
2023-01-051,855.001,890.001,835.001,875.003,727.4139,807
2023-01-041,730.001,835.001,730.001,820.003,618.0740,519
2023-01-031,785.001,800.001,670.001,750.003,478.9262,057
2023-01-021,850.001,875.001,770.001,780.003,538.5569,108
2022-12-291,975.001,975.001,790.001,850.003,677.71101,948
2022-12-282,010.002,010.001,970.002,000.003,975.9032,421
2022-12-271,950.002,000.001,930.001,970.003,876.5138,681
2022-12-262,035.002,035.001,935.001,950.003,837.1544,972
2022-12-232,125.002,125.002,010.002,035.004,004.4151,357
2022-12-222,085.002,175.002,085.002,105.004,142.1545,439
2022-12-212,090.002,140.002,060.002,080.004,092.9638,925
2022-12-202,180.002,205.002,100.002,105.004,142.1561,812
2022-12-192,215.002,330.002,195.002,210.004,348.77244,416
2022-12-162,155.002,185.002,115.002,165.004,260.2222,324
2022-12-152,215.002,250.002,185.002,185.004,299.5860,251
2022-12-142,200.002,215.002,155.002,200.004,329.0943,673
2022-12-132,130.002,240.002,090.002,200.004,329.09125,188
2022-12-122,120.002,185.002,110.002,125.004,181.5164,513
2022-12-092,090.002,115.002,010.002,105.004,142.1542,109
2022-12-082,260.002,270.002,070.002,095.004,122.48210,997
2022-12-072,165.002,180.002,120.002,160.004,250.3897,638
2022-12-062,185.002,290.002,135.002,190.004,309.42141,538
2022-12-052,135.002,340.002,105.002,185.004,299.58352,936
2022-12-022,130.002,415.002,085.002,105.004,142.15933,852
2022-12-012,090.002,100.002,030.002,095.004,122.4839,091
2022-11-302,060.002,070.002,025.002,030.003,994.5731,791
2022-11-292,000.002,060.001,995.002,050.004,033.9339,396
2022-11-282,115.002,115.002,030.002,030.003,994.5741,790
2022-11-252,110.002,120.002,080.002,115.004,161.8333,471
2022-11-242,070.002,125.002,070.002,120.004,171.6767,371
2022-11-232,085.002,090.002,050.002,070.004,073.2880,891
2022-11-221,960.002,125.001,955.002,090.004,112.64249,607
2022-11-212,045.002,045.001,975.001,985.003,906.0231,481
2022-11-182,005.002,075.001,910.002,045.004,024.0969,684
2022-11-172,070.002,070.002,000.002,045.004,024.0932,783
2022-11-162,065.002,065.002,000.002,040.004,014.2541,857
2022-11-152,045.002,075.002,015.002,060.004,053.6150,244
2022-11-142,000.002,040.001,980.002,010.003,955.2223,531
2022-11-112,015.002,030.001,985.001,990.003,915.8648,910
2022-11-101,980.002,005.001,945.001,970.003,876.5128,526
2022-11-091,980.002,025.001,970.001,990.003,915.8651,121
2022-11-081,905.002,010.001,905.001,950.003,837.1579,285
2022-11-071,915.001,950.001,895.001,895.003,728.9215,611
2022-11-041,920.001,985.001,885.001,905.003,748.6025,220
2022-11-031,920.001,940.001,865.001,920.003,778.1219,349
2022-11-021,930.001,975.001,930.001,940.003,817.4724,002
2022-11-011,915.001,990.001,860.001,955.003,846.9970,983
2022-10-311,890.001,930.001,850.001,905.003,748.6036,328
2022-10-281,895.001,910.001,870.001,875.003,689.5726,384
2022-10-271,870.001,910.001,845.001,895.003,728.9236,433
2022-10-261,910.001,955.001,855.001,880.003,699.4145,787
2022-10-251,905.001,920.001,885.001,890.003,719.0829,408
← NewerPage 16 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2710.0000 KRW
2022-12-2820.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.